Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.727 | 3.902 | 3.700 | 3.882 | 1,011,403 | +0.15(+4.00%) |
Sep 29, 2005 | 3.509 | 3.761 | 3.509 | 3.733 | 1,113,672 | +0.20(+5.65%) |
Sep 28, 2005 | 3.481 | 3.555 | 3.464 | 3.533 | 610,837 | +0.06(+1.74%) |
Sep 27, 2005 | 3.418 | 3.511 | 3.376 | 3.473 | 508,594 | +0.05(+1.59%) |
Sep 26, 2005 | 3.376 | 3.479 | 3.345 | 3.418 | 487,340 | +0.06(+1.92%) |
Sep 23, 2005 | 3.354 | 3.376 | 3.289 | 3.354 | 296,320 | +0.06(+1.71%) |
Sep 22, 2005 | 3.297 | 3.345 | 3.164 | 3.297 | 1,250,327 | +0.12(+3.68%) |
Sep 21, 2005 | 3.370 | 3.402 | 3.162 | 3.180 | 1,683,678 | -0.23(-6.63%) |
Sep 20, 2005 | 3.487 | 3.535 | 3.368 | 3.406 | 738,469 | -0.09(-2.71%) |
Sep 19, 2005 | 3.537 | 3.620 | 3.501 | 3.501 | 474,265 | -0.06(-1.75%) |
Sep 16, 2005 | 3.557 | 3.585 | 3.487 | 3.563 | 2,444,654 | +0.02(+0.68%) |
Sep 15, 2005 | 3.630 | 3.644 | 3.520 | 3.539 | 755,832 | -0.10(-2.82%) |
Sep 14, 2005 | 3.769 | 3.769 | 3.636 | 3.642 | 437,705 | -0.12(-3.11%) |
Sep 13, 2005 | 3.825 | 3.825 | 3.731 | 3.759 | 531,359 | -0.07(-1.74%) |
Sep 12, 2005 | 3.719 | 3.832 | 3.688 | 3.825 | 482,656 | +0.12(+3.32%) |
Sep 09, 2005 | 3.670 | 3.721 | 3.616 | 3.702 | 242,949 | +0.00(+0.00%) |
Sep 08, 2005 | 3.731 | 3.731 | 3.657 | 3.702 | 255,730 | -0.04(-1.13%) |
Sep 07, 2005 | 3.690 | 3.753 | 3.640 | 3.745 | 212,730 | +0.05(+1.31%) |
Sep 06, 2005 | 3.672 | 3.737 | 3.651 | 3.696 | 423,724 | +0.02(+0.66%) |
Sep 02, 2005 | 3.713 | 3.745 | 3.662 | 3.672 | 295,474 | -0.06(-1.62%) |
Sep 01, 2005 | 3.751 | 3.769 | 3.642 | 3.733 | 533,273 | +0.01(+0.33%) |
Aug 31, 2005 | 3.630 | 3.723 | 3.612 | 3.721 | 340,081 | +0.08(+2.10%) |
Aug 30, 2005 | 3.674 | 3.694 | 3.594 | 3.644 | 606,747 | -0.01(-0.22%) |
Aug 29, 2005 | 3.638 | 3.666 | 3.587 | 3.652 | 305,335 | +0.03(+0.78%) |
Aug 26, 2005 | 3.624 | 3.650 | 3.602 | 3.624 | 660,902 | -0.02(-0.61%) |
Aug 25, 2005 | 3.715 | 3.737 | 3.624 | 3.646 | 564,782 | -0.04(-0.99%) |
Aug 24, 2005 | 3.650 | 3.743 | 3.640 | 3.682 | 442,674 | +0.00(+0.00%) |
Aug 23, 2005 | 3.743 | 3.743 | 3.630 | 3.682 | 422,316 | -0.03(-0.81%) |
Aug 22, 2005 | 3.610 | 3.765 | 3.610 | 3.713 | 1,393,311 | +0.10(+2.68%) |
Aug 19, 2005 | 3.537 | 3.672 | 3.499 | 3.616 | 1,304,831 | +0.05(+1.53%) |
Aug 18, 2005 | 3.553 | 3.561 | 3.477 | 3.561 | 657,715 | +0.01(+0.17%) |
Aug 17, 2005 | 3.374 | 3.583 | 3.368 | 3.555 | 1,166,571 | +0.16(+4.57%) |
Aug 16, 2005 | 3.438 | 3.469 | 3.327 | 3.400 | 857,598 | -0.06(-1.69%) |
Aug 15, 2005 | 3.541 | 3.575 | 3.446 | 3.458 | 597,256 | -0.07(-2.06%) |
Aug 12, 2005 | 3.507 | 3.565 | 3.469 | 3.531 | 518,403 | +0.01(+0.29%) |
Aug 11, 2005 | 3.442 | 3.533 | 3.442 | 3.521 | 575,420 | +0.07(+1.93%) |
Aug 10, 2005 | 3.489 | 3.557 | 3.448 | 3.454 | 455,626 | -0.05(-1.49%) |
Aug 09, 2005 | 3.559 | 3.569 | 3.469 | 3.507 | 1,220,071 | -0.07(-2.03%) |
Aug 08, 2005 | 3.563 | 3.604 | 3.547 | 3.579 | 747,170 | -0.01(-0.34%) |
Aug 05, 2005 | 3.634 | 3.668 | 3.531 | 3.592 | 1,125,858 | -0.04(-1.11%) |
Aug 04, 2005 | 3.614 | 3.634 | 3.596 | 3.632 | 567,027 | +0.00(+0.06%) |
Aug 03, 2005 | 3.594 | 3.646 | 3.592 | 3.630 | 579,047 | -0.01(-0.39%) |
Aug 02, 2005 | 3.630 | 3.680 | 3.557 | 3.644 | 2,219,798 | -0.01(-0.22%) |
Aug 01, 2005 | 3.678 | 3.729 | 3.630 | 3.652 | 879,477 | -0.04(-1.15%) |
Jul 29, 2005 | 3.793 | 3.793 | 3.652 | 3.694 | 630,418 | -0.07(-1.93%) |
Jul 28, 2005 | 3.751 | 3.852 | 3.731 | 3.767 | 965,160 | +0.01(+0.21%) |
Jul 27, 2005 | 3.882 | 3.882 | 3.660 | 3.759 | 1,062,388 | -0.15(-3.77%) |
Jul 26, 2005 | 3.954 | 3.995 | 3.846 | 3.906 | 539,624 | -0.05(-1.22%) |
Jul 25, 2005 | 4.031 | 4.031 | 3.892 | 3.954 | 648,505 | -0.01(-0.20%) |
Jul 22, 2005 | 3.852 | 3.973 | 3.852 | 3.963 | 972,539 | +0.11(+2.88%) |
Jul 21, 2005 | 3.833 | 3.888 | 3.827 | 3.852 | 1,094,052 | +0.00(+0.00%) |
Jul 20, 2005 | 4.043 | 4.078 | 3.807 | 3.852 | 1,719,878 | -0.24(-5.82%) |
Jul 19, 2005 | 4.069 | 4.194 | 4.069 | 4.090 | 507,784 | +0.01(+0.25%) |
Jul 18, 2005 | 4.065 | 4.118 | 4.043 | 4.080 | 266,653 | -0.03(-0.78%) |
Jul 15, 2005 | 4.047 | 4.112 | 4.033 | 4.112 | 411,684 | +0.02(+0.59%) |
Jul 14, 2005 | 4.170 | 4.230 | 4.065 | 4.088 | 662,627 | -0.04(-0.98%) |
Jul 13, 2005 | 4.273 | 4.299 | 4.124 | 4.128 | 446,611 | -0.10(-2.43%) |
Jul 12, 2005 | 4.336 | 4.372 | 4.178 | 4.231 | 938,722 | -0.13(-2.87%) |
Jul 11, 2005 | 4.233 | 4.358 | 4.154 | 4.356 | 1,184,469 | +0.10(+2.42%) |
Jul 08, 2005 | 4.160 | 4.265 | 4.160 | 4.253 | 629,112 | +0.08(+1.93%) |
Jul 07, 2005 | 4.174 | 4.194 | 4.092 | 4.172 | 664,532 | +0.01(+0.19%) |
Jul 06, 2005 | 4.134 | 4.174 | 4.094 | 4.164 | 685,743 | +0.03(+0.78%) |
Jul 05, 2005 | 4.029 | 4.132 | 4.029 | 4.132 | 393,075 | +0.07(+1.64%) |